Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2019-05-24 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2021
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2021-12-31 | $47.28 | $49.22 | 1,457,000 | — | — |
| 2021-12-30 | $47.12 | $49.05 | 1,192,200 | — | — |
| 2021-12-29 | $47.35 | $49.29 | 1,160,900 | — | — |
| 2021-12-28 | $47.38 | $49.32 | 1,616,700 | — | — |
| 2021-12-27 | $47.01 | $48.94 | 1,310,500 | — | — |
| 2021-12-23 | $46.44 | $48.35 | 1,923,800 | — | — |
| 2021-12-22 | $45.93 | $47.81 | 2,940,500 | — | — |
| 2021-12-21 | $45.82 | $47.70 | 2,223,400 | — | — |
| 2021-12-20 | $44.76 | $46.60 | 3,372,700 | — | — |
| 2021-12-17 | $46.08 | $47.97 | 6,903,500 | — | — |
| 2021-12-16 | $46.98 | $48.91 | 3,363,800 | — | — |
| 2021-12-15 | $46.09 | $47.98 | 2,913,100 | — | — |
| 2021-12-14 | $46.31 | $48.21 | 2,425,100 | — | — |
| 2021-12-13 | $46.63 | $48.54 | 2,268,800 | — | — |
| 2021-12-10 | $47.96 | $49.93 | 2,242,500 | — | — |
| 2021-12-09 | $48.03 | $50.00 | 1,983,900 | — | — |
| 2021-12-08 | $48.11 | $50.08 | 2,712,200 | — | — |
| 2021-12-07 | $47.75 | $49.71 | 2,661,700 | — | — |
| 2021-12-06 | $47.10 | $49.03 | 3,202,300 | — | — |
| 2021-12-03 | $46.04 | $47.93 | 3,760,300 | — | — |
| 2021-12-02 | $46.19 | $48.08 | 2,705,200 | — | — |
| 2021-12-01 | $44.66 | $46.49 | 2,598,900 | — | — |
| 2021-11-30 | $45.00 | $46.85 | 4,761,900 | — | — |
| 2021-11-29 | $46.59 | $48.50 | 2,080,700 | — | — |
| 2021-11-26 | $46.83 | $48.75 | 1,306,500 | — | — |
| 2021-11-24 | $47.57 | $49.52 | 1,291,900 | — | — |
| 2021-11-23 | $47.90 | $49.86 | 2,005,200 | — | — |
| 2021-11-22 | $47.55 | $49.50 | 2,710,700 | — | — |
| 2021-11-19 | $47.81 | $49.77 | 3,253,700 | — | — |
| 2021-11-18 | $48.67 | $50.67 | 2,404,900 | — | — |
| 2021-11-17 | $48.35 | $50.33 | 1,533,100 | — | — |
| 2021-11-16 | $48.43 | $50.42 | 1,645,700 | — | — |
| 2021-11-15 | $48.37 | $50.35 | 1,790,700 | — | — |
| 2021-11-12 | $48.70 | $50.70 | 3,811,500 | — | — |
| 2021-11-11 | $47.69 | $49.65 | 1,397,400 | — | — |
| 2021-11-10 | $47.68 | $49.64 | 2,025,300 | — | — |
| 2021-11-09 | $47.85 | $49.67 | 2,541,700 | — | — |
| 2021-11-08 | $46.54 | $48.31 | 4,538,200 | — | — |
| 2021-11-05 | $47.60 | $49.41 | 2,727,300 | — | — |
| 2021-11-04 | $47.40 | $49.20 | 4,465,900 | — | — |
| 2021-11-03 | $44.81 | $46.51 | 4,392,900 | — | — |
| 2021-11-02 | $42.84 | $44.47 | 4,306,700 | — | — |
| 2021-11-01 | $43.01 | $44.64 | 2,651,700 | — | — |
| 2021-10-29 | $43.15 | $44.79 | 3,683,900 | — | — |
| 2021-10-28 | $43.04 | $44.67 | 2,593,400 | — | — |
| 2021-10-27 | $42.11 | $43.71 | 2,147,300 | — | — |
| 2021-10-26 | $42.71 | $44.33 | 1,656,700 | — | — |
| 2021-10-25 | $42.52 | $44.13 | 3,361,100 | — | — |
| 2021-10-22 | $42.75 | $44.37 | 1,875,700 | — | — |
| 2021-10-21 | $42.71 | $44.33 | 2,653,300 | — | — |
| 2021-10-20 | $44.13 | $45.81 | 2,084,900 | — | — |
| 2021-10-19 | $43.63 | $45.29 | 1,418,600 | — | — |
| 2021-10-18 | $43.28 | $44.92 | 2,104,600 | — | — |
| 2021-10-15 | $43.51 | $45.16 | 2,226,100 | — | — |
| 2021-10-14 | $43.37 | $45.02 | 1,530,600 | — | — |
| 2021-10-13 | $42.24 | $43.84 | 2,374,000 | — | — |
| 2021-10-12 | $41.95 | $43.54 | 1,609,000 | — | — |
| 2021-10-11 | $42.46 | $44.07 | 1,257,900 | — | — |
| 2021-10-08 | $42.78 | $44.40 | 1,402,700 | — | — |
| 2021-10-07 | $42.49 | $44.10 | 2,005,400 | — | — |
| 2021-10-06 | $42.00 | $43.59 | 3,050,200 | — | — |
| 2021-10-05 | $43.46 | $45.11 | 3,173,800 | — | — |
| 2021-10-04 | $42.55 | $44.17 | 2,853,900 | — | — |
| 2021-10-01 | $43.50 | $45.15 | 3,540,600 | — | — |
| 2021-09-30 | $42.08 | $43.68 | 2,433,200 | — | — |
| 2021-09-29 | $42.86 | $44.49 | 2,024,700 | — | — |
| 2021-09-28 | $43.04 | $44.67 | 2,988,400 | — | — |
| 2021-09-27 | $43.46 | $45.11 | 2,967,200 | — | — |
| 2021-09-24 | $42.31 | $43.92 | 2,311,800 | — | — |
| 2021-09-23 | $42.41 | $44.02 | 2,644,000 | — | — |
| 2021-09-22 | $41.94 | $43.53 | 2,126,700 | — | — |
| 2021-09-21 | $41.40 | $42.97 | 3,350,900 | — | — |
| 2021-09-20 | $41.49 | $43.07 | 2,506,600 | — | — |
| 2021-09-17 | $41.87 | $43.46 | 7,032,100 | — | — |
| 2021-09-16 | $42.58 | $44.20 | 2,711,200 | — | — |
| 2021-09-15 | $42.97 | $44.60 | 2,177,900 | — | — |
| 2021-09-14 | $42.26 | $43.86 | 1,787,500 | — | — |
| 2021-09-13 | $43.14 | $44.78 | 1,907,400 | — | — |
| 2021-09-10 | $43.42 | $45.07 | 2,061,200 | — | — |
| 2021-09-09 | $43.58 | $45.23 | 2,703,300 | — | — |
| 2021-09-08 | $44.14 | $45.82 | 3,013,300 | — | — |
| 2021-09-07 | $44.33 | $46.01 | 2,455,100 | — | — |
| 2021-09-03 | $44.92 | $46.63 | 3,472,000 | — | — |
| 2021-09-02 | $44.92 | $46.63 | 2,817,600 | — | — |
| 2021-09-01 | $44.38 | $46.07 | 2,518,000 | — | — |
| 2021-08-31 | $43.97 | $45.64 | 4,187,000 | — | — |
| 2021-08-30 | $43.76 | $45.42 | 1,854,900 | — | — |
| 2021-08-27 | $44.18 | $45.86 | 2,580,300 | — | — |
| 2021-08-26 | $43.99 | $45.66 | 3,495,500 | — | — |
| 2021-08-25 | $43.78 | $45.44 | 3,784,400 | — | — |
| 2021-08-24 | $42.55 | $44.17 | 3,524,600 | — | — |
| 2021-08-23 | $41.95 | $43.54 | 3,609,800 | — | — |
| 2021-08-20 | $41.94 | $43.53 | 3,006,200 | — | — |
| 2021-08-19 | $42.55 | $44.17 | 2,458,000 | — | — |
| 2021-08-18 | $43.94 | $45.61 | 3,524,700 | — | — |
| 2021-08-17 | $45.07 | $46.78 | 6,382,800 | — | — |
| 2021-08-16 | $45.17 | $46.89 | 4,732,800 | — | — |
| 2021-08-13 | $45.99 | $47.74 | 2,872,700 | — | — |
| 2021-08-12 | $46.06 | $47.81 | 2,987,400 | — | — |
| 2021-08-11 | $45.74 | $47.33 | 2,455,500 | — | — |
| 2021-08-10 | $45.63 | $47.22 | 3,043,700 | — | — |
| 2021-08-09 | $45.18 | $46.75 | 4,724,200 | — | — |
| 2021-08-06 | $44.76 | $46.32 | 6,031,100 | — | — |
| 2021-08-05 | $41.44 | $42.88 | 5,051,800 | — | — |
| 2021-08-04 | $42.27 | $43.74 | 2,159,000 | — | — |
| 2021-08-03 | $43.07 | $44.57 | 3,147,200 | — | — |
| 2021-08-02 | $42.48 | $43.96 | 1,803,300 | — | — |
| 2021-07-30 | $42.78 | $44.27 | 2,116,200 | — | — |
| 2021-07-29 | $43.22 | $44.72 | 2,394,500 | — | — |
| 2021-07-28 | $42.82 | $44.31 | 2,819,800 | — | — |
| 2021-07-27 | $42.53 | $44.01 | 2,860,100 | — | — |
| 2021-07-26 | $42.35 | $43.82 | 2,840,200 | — | — |
| 2021-07-23 | $42.13 | $43.60 | 1,590,300 | — | — |
| 2021-07-22 | $42.27 | $43.74 | 1,458,500 | — | — |
| 2021-07-21 | $42.21 | $43.68 | 3,482,700 | — | — |
| 2021-07-20 | $41.73 | $43.18 | 2,978,300 | — | — |
| 2021-07-19 | $40.93 | $42.35 | 4,629,200 | — | — |
| 2021-07-16 | $41.81 | $43.26 | 3,419,700 | — | — |
| 2021-07-15 | $42.42 | $43.90 | 2,904,400 | — | — |
| 2021-07-14 | $42.67 | $44.15 | 3,114,200 | — | — |
| 2021-07-13 | $43.05 | $44.55 | 2,388,200 | — | — |
| 2021-07-12 | $43.80 | $45.32 | 2,485,500 | — | — |
| 2021-07-09 | $43.45 | $44.96 | 3,265,600 | — | — |
| 2021-07-08 | $42.90 | $44.39 | 2,307,700 | — | — |
| 2021-07-07 | $43.38 | $44.89 | 3,348,100 | — | — |
| 2021-07-06 | $44.09 | $45.62 | 2,183,600 | — | — |
| 2021-07-02 | $44.50 | $46.05 | 1,833,900 | — | — |
| 2021-07-01 | $44.62 | $46.17 | 2,103,800 | — | — |
| 2021-06-30 | $44.35 | $45.89 | 3,230,200 | — | — |
| 2021-06-29 | $44.28 | $45.82 | 2,121,800 | — | — |
| 2021-06-28 | $44.34 | $45.88 | 3,515,000 | — | — |
| 2021-06-25 | $44.16 | $45.70 | 3,675,800 | — | — |
| 2021-06-24 | $44.35 | $45.89 | 3,528,900 | — | — |
| 2021-06-23 | $43.57 | $45.09 | 2,627,100 | — | — |
| 2021-06-22 | $43.49 | $45.00 | 2,226,100 | — | — |
| 2021-06-21 | $43.41 | $44.92 | 3,819,300 | — | — |
| 2021-06-18 | $42.71 | $44.20 | 7,900,400 | — | — |
| 2021-06-17 | $43.51 | $45.02 | 5,380,700 | — | — |
| 2021-06-16 | $43.70 | $45.22 | 3,422,100 | — | — |
| 2021-06-15 | $44.31 | $45.85 | 2,747,700 | — | — |
| 2021-06-14 | $43.96 | $45.49 | 2,263,800 | — | — |
| 2021-06-11 | $44.54 | $46.09 | 2,942,800 | — | — |
| 2021-06-10 | $44.56 | $46.11 | 2,921,800 | — | — |
| 2021-06-09 | $45.49 | $47.07 | 3,077,400 | — | — |
| 2021-06-08 | $45.90 | $47.50 | 2,464,800 | — | — |
| 2021-06-07 | $45.93 | $47.53 | 1,989,000 | — | — |
| 2021-06-04 | $45.96 | $47.56 | 1,437,600 | — | — |
| 2021-06-03 | $45.98 | $47.58 | 3,318,100 | — | — |
| 2021-06-02 | $45.66 | $47.25 | 2,729,400 | — | — |
| 2021-06-01 | $45.97 | $47.57 | 2,543,100 | — | — |
| 2021-05-28 | $45.50 | $47.08 | 3,028,100 | — | — |
| 2021-05-27 | $45.18 | $46.75 | 3,708,600 | — | — |
| 2021-05-26 | $44.78 | $46.34 | 4,609,100 | — | — |
| 2021-05-25 | $44.60 | $46.15 | 3,549,500 | — | — |
| 2021-05-24 | $45.15 | $46.72 | 4,032,000 | — | — |
| 2021-05-21 | $44.70 | $46.26 | 4,346,100 | — | — |
| 2021-05-20 | $44.13 | $45.67 | 4,225,900 | — | — |
| 2021-05-19 | $44.82 | $46.38 | 3,138,400 | — | — |
| 2021-05-18 | $45.78 | $47.37 | 3,353,400 | — | — |
| 2021-05-17 | $46.22 | $47.83 | 4,149,000 | — | — |
| 2021-05-14 | $46.32 | $47.93 | 2,211,900 | — | — |
| 2021-05-13 | $45.92 | $47.52 | 6,047,400 | — | — |
| 2021-05-12 | $45.18 | $46.62 | 4,909,600 | — | — |
| 2021-05-11 | $47.09 | $48.59 | 4,086,200 | — | — |
| 2021-05-10 | $46.99 | $48.49 | 5,547,300 | — | — |
| 2021-05-07 | $48.86 | $50.41 | 3,362,700 | — | — |
| 2021-05-06 | $48.41 | $49.95 | 3,228,800 | — | — |
| 2021-05-05 | $47.68 | $49.20 | 4,184,300 | — | — |
| 2021-05-04 | $49.79 | $51.37 | 3,447,100 | — | — |
| 2021-05-03 | $49.73 | $51.31 | 2,480,700 | — | — |
| 2021-04-30 | $48.76 | $50.31 | 2,426,100 | — | — |
| 2021-04-29 | $49.56 | $51.14 | 1,809,000 | — | — |
| 2021-04-28 | $49.19 | $50.76 | 2,641,600 | — | — |
| 2021-04-27 | $49.16 | $50.72 | 2,083,400 | — | — |
| 2021-04-26 | $48.87 | $50.43 | 1,890,000 | — | — |
| 2021-04-23 | $48.63 | $50.18 | 2,501,300 | — | — |
| 2021-04-22 | $48.08 | $49.61 | 3,445,600 | — | — |
| 2021-04-21 | $48.28 | $49.82 | 2,732,600 | — | — |
| 2021-04-20 | $46.96 | $48.45 | 2,421,900 | — | — |
| 2021-04-19 | $47.52 | $49.03 | 3,157,200 | — | — |
| 2021-04-16 | $47.50 | $49.01 | 2,834,900 | — | — |
| 2021-04-15 | $47.52 | $49.03 | 2,190,300 | — | — |
| 2021-04-14 | $47.22 | $48.72 | 2,958,000 | — | — |
| 2021-04-13 | $46.87 | $48.36 | 2,542,700 | — | — |
| 2021-04-12 | $47.10 | $48.60 | 2,449,800 | — | — |
| 2021-04-09 | $47.13 | $48.63 | 2,552,900 | — | — |
| 2021-04-08 | $46.93 | $48.42 | 2,181,800 | — | — |
| 2021-04-07 | $46.75 | $48.24 | 2,208,900 | — | — |
| 2021-04-06 | $47.74 | $49.26 | 2,541,300 | — | — |
| 2021-04-05 | $47.04 | $48.54 | 3,039,100 | — | — |
| 2021-04-01 | $46.74 | $48.23 | 2,976,900 | — | — |
| 2021-03-31 | $46.62 | $48.10 | 3,814,100 | — | — |
| 2021-03-30 | $46.94 | $48.43 | 2,573,000 | — | — |
| 2021-03-29 | $47.77 | $49.29 | 4,063,200 | — | — |
| 2021-03-26 | $47.91 | $49.43 | 3,358,500 | — | — |
| 2021-03-25 | $46.78 | $48.27 | 3,739,800 | — | — |
| 2021-03-24 | $46.19 | $47.66 | 3,425,200 | — | — |
| 2021-03-23 | $45.85 | $47.31 | 4,287,200 | — | — |
| 2021-03-22 | $47.30 | $48.81 | 3,358,900 | — | — |
| 2021-03-19 | $47.07 | $48.57 | 9,286,600 | — | — |
| 2021-03-18 | $46.96 | $48.45 | 3,180,700 | — | — |
| 2021-03-17 | $47.26 | $48.76 | 2,711,100 | — | — |
| 2021-03-16 | $46.17 | $47.64 | 2,300,400 | — | — |
| 2021-03-15 | $46.83 | $48.32 | 2,993,300 | — | — |
| 2021-03-12 | $46.90 | $48.39 | 2,176,700 | — | — |
| 2021-03-11 | $46.86 | $48.35 | 2,487,700 | — | — |
| 2021-03-10 | $47.00 | $48.50 | 3,388,500 | — | — |
| 2021-03-09 | $44.71 | $46.13 | 3,973,900 | — | — |
| 2021-03-08 | $44.90 | $46.33 | 3,485,300 | — | — |
| 2021-03-05 | $44.84 | $46.27 | 2,853,600 | — | — |
| 2021-03-04 | $43.85 | $45.25 | 3,530,300 | — | — |
| 2021-03-03 | $45.34 | $46.78 | 2,842,400 | — | — |
| 2021-03-02 | $45.78 | $47.24 | 2,935,800 | — | — |
| 2021-03-01 | $46.27 | $47.74 | 2,553,400 | — | — |
| 2021-02-26 | $45.15 | $46.59 | 4,889,100 | — | — |
| 2021-02-25 | $45.36 | $46.67 | 2,920,500 | — | — |
| 2021-02-24 | $46.41 | $47.75 | 3,217,000 | — | — |
| 2021-02-23 | $46.43 | $47.77 | 6,306,000 | — | — |
| 2021-02-22 | $46.68 | $48.03 | 4,308,400 | — | — |
| 2021-02-19 | $45.47 | $46.78 | 3,558,400 | — | — |
| 2021-02-18 | $44.20 | $45.48 | 3,106,400 | — | — |
| 2021-02-17 | $44.98 | $46.28 | 1,877,600 | — | — |
| 2021-02-16 | $45.28 | $46.59 | 2,532,300 | — | — |
| 2021-02-12 | $44.37 | $45.65 | 1,973,600 | — | — |
| 2021-02-11 | $43.54 | $44.80 | 3,030,100 | — | — |
| 2021-02-10 | $43.04 | $44.28 | 3,234,700 | — | — |
| 2021-02-09 | $43.43 | $44.68 | 4,515,600 | — | — |
| 2021-02-08 | $43.61 | $44.87 | 2,719,500 | — | — |
| 2021-02-05 | $43.90 | $45.17 | 3,533,300 | — | — |
| 2021-02-04 | $42.66 | $43.89 | 3,403,300 | — | — |
| 2021-02-03 | $41.86 | $43.07 | 2,668,700 | — | — |
| 2021-02-02 | $41.49 | $42.69 | 2,451,400 | — | — |
| 2021-02-01 | $40.71 | $41.89 | 2,761,800 | — | — |
| 2021-01-29 | $39.86 | $41.01 | 3,686,800 | — | — |
| 2021-01-28 | $40.29 | $41.45 | 4,019,100 | — | — |
| 2021-01-27 | $38.69 | $39.81 | 5,413,500 | — | — |
| 2021-01-26 | $39.48 | $40.62 | 3,252,100 | — | — |
| 2021-01-25 | $41.30 | $42.49 | 4,729,600 | — | — |
| 2021-01-22 | $42.06 | $43.27 | 5,239,000 | — | — |
| 2021-01-21 | $41.65 | $42.85 | 6,190,400 | — | — |
| 2021-01-20 | $43.66 | $44.92 | 2,660,900 | — | — |
| 2021-01-19 | $43.53 | $44.79 | 2,507,900 | — | — |
| 2021-01-15 | $43.75 | $45.01 | 3,792,200 | — | — |
| 2021-01-14 | $44.21 | $45.49 | 2,113,100 | — | — |
| 2021-01-13 | $44.13 | $45.40 | 2,634,700 | — | — |
| 2021-01-12 | $44.58 | $45.87 | 4,517,800 | — | — |
| 2021-01-11 | $43.62 | $44.88 | 3,624,100 | — | — |
| 2021-01-08 | $43.25 | $44.50 | 4,667,300 | — | — |
| 2021-01-07 | $41.80 | $43.01 | 3,986,200 | — | — |
| 2021-01-06 | $41.07 | $42.26 | 4,991,400 | — | — |
| 2021-01-05 | $38.82 | $39.94 | 2,647,700 | — | — |
| 2021-01-04 | $38.35 | $39.46 | 3,693,700 | — | — |